Emmi AG historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-06-14 | 883.00 | 891.00 | 883.00 | 883.00 | 830.63 | 1,884 |
| 2023-06-13 | 897.00 | 900.00 | 884.00 | 888.00 | 835.33 | 1,941 |
| 2023-06-12 | 895.00 | 899.00 | 886.00 | 892.00 | 839.09 | 3,426 |
| 2023-06-09 | 909.00 | 910.00 | 880.00 | 891.00 | 838.15 | 3,410 |
| 2023-06-08 | 934.00 | 934.00 | 903.00 | 909.00 | 855.08 | 2,044 |
| 2023-06-07 | 936.00 | 939.00 | 932.00 | 934.00 | 878.60 | 1,248 |
| 2023-06-06 | 929.00 | 937.00 | 924.00 | 933.00 | 877.66 | 1,124 |
| 2023-06-05 | 946.00 | 949.00 | 928.00 | 929.00 | 873.90 | 1,978 |
| 2023-06-02 | 925.00 | 945.00 | 925.00 | 942.00 | 886.13 | 1,476 |
| 2023-06-01 | 927.00 | 947.00 | 924.00 | 926.00 | 871.07 | 3,050 |
| 2023-05-31 | 914.00 | 933.00 | 914.00 | 926.00 | 871.07 | 5,387 |
| 2023-05-30 | 948.00 | 950.00 | 918.00 | 923.00 | 868.25 | 1,886 |
| 2023-05-26 | 922.00 | 939.00 | 914.00 | 939.00 | 883.30 | 1,338 |
| 2023-05-25 | 914.00 | 928.00 | 907.00 | 924.00 | 869.19 | 2,236 |
| 2023-05-24 | 912.00 | 920.00 | 911.00 | 916.00 | 861.67 | 1,997 |
| 2023-05-23 | 929.00 | 933.00 | 917.00 | 919.00 | 864.49 | 970 |
| 2023-05-22 | 933.00 | 938.00 | 923.00 | 928.00 | 872.96 | 1,724 |
| 2023-05-19 | 925.00 | 932.00 | 906.00 | 932.00 | 876.72 | 2,839 |
| 2023-05-17 | 951.00 | 955.00 | 930.00 | 930.00 | 874.84 | 1,778 |
| 2023-05-16 | 943.00 | 954.00 | 940.00 | 950.00 | 893.65 | 2,013 |
| 2023-05-15 | 946.00 | 946.00 | 942.00 | 945.00 | 888.95 | 1,225 |
| 2023-05-12 | 945.00 | 952.00 | 939.00 | 944.00 | 888.01 | 1,357 |
| 2023-05-11 | 950.00 | 953.00 | 945.00 | 950.00 | 893.65 | 1,934 |
| 2023-05-10 | 946.00 | 947.00 | 938.00 | 946.00 | 889.89 | 1,486 |
| 2023-05-09 | 950.00 | 950.00 | 939.00 | 945.00 | 888.95 | 2,101 |
| 2023-05-08 | 955.00 | 956.00 | 950.00 | 951.00 | 894.59 | 670 |
| 2023-05-05 | 950.00 | 959.00 | 949.00 | 957.00 | 900.24 | 2,793 |
| 2023-05-04 | 933.00 | 947.00 | 933.00 | 943.00 | 887.07 | 1,911 |
| 2023-05-03 | 940.00 | 950.00 | 931.00 | 935.00 | 879.54 | 5,953 |
| 2023-05-02 | 932.00 | 942.00 | 928.00 | 938.00 | 882.36 | 2,374 |
| 2023-04-28 | 940.00 | 942.00 | 923.00 | 929.00 | 873.90 | 3,898 |
| 2023-04-27 | 960.00 | 962.00 | 942.00 | 942.00 | 886.13 | 4,797 |
| 2023-04-26 | 961.00 | 975.00 | 961.00 | 966.00 | 908.70 | 3,089 |
| 2023-04-25 | 969.00 | 973.00 | 960.00 | 968.00 | 910.58 | 1,748 |
| 2023-04-24 | 964.00 | 968.00 | 959.00 | 966.00 | 908.70 | 2,857 |
| 2023-04-21 | 953.00 | 962.00 | 952.00 | 960.00 | 903.06 | 3,202 |
| 2023-04-20 | 953.00 | 958.00 | 947.00 | 956.00 | 899.30 | 2,385 |
| 2023-04-19 | 952.00 | 959.00 | 947.00 | 955.00 | 898.35 | 4,260 |
| 2023-04-18 | 940.00 | 955.00 | 940.00 | 953.00 | 896.47 | 4,415 |
| 2023-04-17 | 933.00 | 947.00 | 932.00 | 944.00 | 888.01 | 2,564 |
| 2023-04-14 | 945.00 | 950.00 | 937.00 | 944.00 | 874.37 | 2,927 |
| 2023-04-13 | 931.00 | 946.00 | 922.00 | 939.00 | 869.74 | 2,135 |
| 2023-04-12 | 929.00 | 938.00 | 920.00 | 931.00 | 862.33 | 2,614 |
| 2023-04-11 | 924.00 | 932.00 | 918.00 | 928.00 | 859.55 | 3,584 |
| 2023-04-06 | 930.00 | 930.00 | 905.00 | 922.00 | 853.99 | 2,851 |
| 2023-04-05 | 918.00 | 920.00 | 909.00 | 920.00 | 852.14 | 1,987 |
| 2023-04-04 | 923.00 | 927.00 | 915.00 | 916.00 | 848.43 | 2,114 |
| 2023-04-03 | 924.00 | 924.00 | 907.00 | 919.00 | 851.21 | 1,801 |
| 2023-03-31 | 906.00 | 925.00 | 902.00 | 918.00 | 850.29 | 2,494 |
| 2023-03-30 | 909.00 | 910.00 | 902.00 | 903.00 | 836.39 | 1,517 |
| 2023-03-29 | 905.00 | 906.00 | 894.00 | 906.00 | 839.17 | 1,802 |
| 2023-03-28 | 903.00 | 906.00 | 892.00 | 897.00 | 830.83 | 1,507 |
| 2023-03-27 | 890.00 | 900.00 | 888.00 | 898.00 | 831.76 | 1,729 |
| 2023-03-24 | 888.00 | 903.00 | 885.00 | 894.00 | 828.06 | 3,828 |
| 2023-03-23 | 890.00 | 890.00 | 879.00 | 888.00 | 822.50 | 1,169 |
| 2023-03-22 | 895.00 | 895.00 | 877.00 | 890.00 | 824.35 | 2,713 |
| 2023-03-21 | 873.00 | 892.00 | 869.00 | 892.00 | 826.20 | 4,497 |
| 2023-03-20 | 860.00 | 874.00 | 853.00 | 874.00 | 809.53 | 1,668 |
| 2023-03-17 | 879.00 | 881.00 | 867.00 | 870.00 | 805.83 | 7,529 |
| 2023-03-16 | 877.00 | 877.00 | 863.00 | 875.00 | 810.46 | 2,223 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-04-13 | 17.5000 CHF |
| 2025-04-14 | 16.5000 CHF |
| 2024-04-15 | 15.5000 CHF |
| 2023-04-17 | 14.5000 CHF |
| 2022-04-11 | 14.0000 CHF |
| 2021-04-19 | 13.0000 CHF |
| 2020-04-06 | 12.0000 CHF |
| 2019-04-15 | 1.0000 CHF |
Open, high, low and close are as traded (CHF). Adjusted close accounts for splits and dividends. Educational only, not financial advice.